時価総額

2019/05/07~2019/09/27

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
09/2710,13010,3009,9309,980-2.25%61,100325億1983万+1.59%171.6710.02
09/2610,36010,40010,21010,210+0.1%38,700332億6928万+3.9%175.6310.25
09/2510,40010,40010,10010,200-2.67%70,700332億3670万+3.82%175.4610.24
09/2410,10010,50010,01010,480+4.9%103,400341億4908万+6.79%180.2710.52
09/2010,02010,2309,9209,990+0.4%76,200325億5241万+1.96%171.8510.03
09/199,7709,9509,7109,950+2.68%48,500324億2207万+1.53%171.169.99
09/189,9509,9609,6809,690-1.42%32,100315億7486万-1.15%166.689.73
09/179,7509,9809,6809,830+1.55%70,500320億3105万+0.13%169.099.87
09/139,4909,8209,3809,680+3.31%70,400315億4228万-1.54%166.519.72
09/129,6309,6609,3509,370-2.4%51,700305億3214万-4.92%161.189.41
09/119,7109,9409,6009,600-1.03%51,800312億8160万-3.01%165.149.64
09/109,8009,9009,6709,700-1.12%24,700316億745万-2.38%166.869.74
09/099,8509,8809,7509,810+0.2%21,900319億6588万-1.78%168.759.85
09/069,97010,0009,6909,790-0.51%56,200319億71万-2.56%168.419.83
09/059,3309,8909,3109,840+4.9%93,600320億6364万-2.53%169.279.88
09/049,5109,5609,3809,380-1.68%36,200305億6473万-7.49%161.359.42
09/039,6509,6609,5109,540-1.14%28,500310億8609万-6.44%164.19.58
09/029,6909,8309,6109,650-0.31%31,800314億4452万-5.99%1669.69
08/309,7709,8309,6309,680+0.62%54,800315億4228万-6.04%166.519.72
08/299,8009,9409,6209,620-1.43%56,100313億4677万-6.96%165.489.66
08/2810,17010,2109,7609,760-2.11%112,200318億296万-5.94%167.899.8
08/279,97010,0909,9109,970+1.12%57,200324億8724万-4.18%171.510.01
08/269,88010,0109,8009,860-1.6%46,900321億2881万-5.4%169.619.9
08/2310,01010,1409,96010,020+0.2%40,800326億5017万-4.21%172.3610.06
08/2210,08010,13010,00010,000-0.6%30,100325億8500万-4.62%172.0210.04
08/2110,15010,20010,03010,060-0.98%35,600327億8051万-4.41%173.0510.1
08/209,98010,1609,98010,160+2.42%46,000331億636万-3.51%174.7710.2
08/1910,18010,2409,9109,920-1.68%68,800323億2432万-5.91%170.649.96
08/1610,10010,25010,02010,090+0.5%52,600328億7826万-4.58%173.5710.13
08/159,80010,1209,74010,040+0.2%75,000327億1534万-5.2%172.7110.08
08/1410,15010,22010,02010,020-0.2%36,100326億5017万-5.64%172.3610.06
08/1310,03010,2309,99010,040-1.38%70,900327億1534万-5.75%172.7110.08
08/0910,36010,40010,18010,180-0.97%47,900331億7153万-4.84%175.1110.22
08/0810,50010,63010,27010,280-1.53%68,600334億9738万-4.38%176.8310.32
08/0710,70010,77010,44010,440-1.04%62,000340億1874万-3.24%179.5910.48
08/0610,58010,70010,36010,550-4.09%151,900343億7717万-2.63%181.4810.59
08/0511,21011,48010,90011,000-2.48%131,100358億4350万+1.08%189.2211.04
08/0210,85011,38010,84011,280+2.55%198,200367億5588万+3.4%194.0411.32
08/0111,52011,68011,00011,000+0.55%285,300358億4350万+0.76%189.2211.04
07/3110,81010,95010,45010,940+1.11%112,300356億4799万-0.05%188.1910.98
07/3011,44011,53010,75010,820-3.74%160,300352億5697万-1.43%186.1210.86
07/2910,60011,34010,49011,240+6.24%138,600366億2554万+2.01%193.3511.28
07/2610,61010,63010,43010,580-0.38%23,400344億7493万-4.12%181.9910.62
07/2510,46010,69010,46010,620+0.76%28,900346億527万-4.26%182.6810.66
07/2410,52010,59010,44010,540+0.67%23,700343億4459万-5.32%181.3110.58
07/2310,45010,51010,26010,470+0.38%37,600341億1649万-6.15%180.110.51
07/2210,75010,75010,43010,430-3.16%44,800339億8615万-6.88%179.4110.47
07/1910,70010,87010,68010,770+1.32%47,700350億9404万-4.42%185.2610.81
07/1811,04011,08010,50010,630-3.28%74,800346億3785万-6.11%182.8510.67
07/1710,13011,00010,00010,990+7.64%103,600358億1091万-3.42%189.0511.03
07/1610,50010,50010,12010,210-2.76%64,200332億6928万-10.69%175.6310.25
07/1210,68010,82010,50010,500-1.69%38,600342億1425万-8.72%180.6210.54
07/1110,52010,71010,43010,680+1.52%50,900348億78万-7.63%183.7110.72
07/1010,62010,68010,50010,520-2.05%48,900342億7942万-9.37%180.9610.56
07/0910,83010,84010,56010,740-1.01%58,700349億9629万-8.06%184.7510.78
07/0811,02011,09010,82010,850-2.95%86,100353億5472万-7.76%186.6410.89
07/0511,41011,46011,17011,180-2.95%67,700364億3003万-5.37%192.3211.22
07/0411,29011,60011,29011,520+2.4%57,000375億3792万-2.65%198.1611.57
07/0311,57011,61011,18011,250-2.68%59,700366億5812万-4.89%193.5211.29
07/0211,75011,75011,56011,560-1.37%39,400376億6826万-2.13%198.8511.61
07/0111,77011,80011,61011,720+0.26%39,000381億8962万-0.5%201.611.77
06/2811,48011,73011,47011,690+1.83%36,200380億9186万-0.39%201.0911.74
06/2711,78011,78011,46011,480-1.88%50,700374億758万-1.74%197.4811.53
06/2611,77011,87011,64011,700-0.34%38,600381億2445万+0.47%201.2611.75
06/2511,98012,01011,64011,740-0.84%40,400382億5479万+1.12%201.9511.79
06/2411,75011,96011,72011,840+1.46%53,000385億8064万+2.55%203.6711.89
06/2112,04012,36011,66011,670-2.75%110,300380億2669万+1.56%200.7411.72
06/2011,60012,24011,50012,000+3.18%155,600391億200万+4.73%206.4212.05
06/1911,43011,74011,21011,630+4.4%96,800378億9635万+1.86%200.0611.68
06/1811,62011,72011,01011,140-3.72%110,800362億9969万-2.33%191.6311.18
06/1712,20012,21011,54011,570-4.46%102,500377億84万+1.69%199.0211.62
06/1412,25012,26012,09012,110-0.25%50,700394億6043万+7.06%208.3112.16
06/1312,06012,38012,01012,140+0.75%106,000395億5819万+7.03%208.8312.19
06/1212,40012,48012,01012,050-2.19%84,200392億6492万+6.16%207.2812.1
06/1111,93012,42011,90012,320+2.92%126,800401億4472万+8.18%211.9312.37
06/1012,07012,23011,97011,970-0.17%85,200390億424万+4.83%205.912.02
06/0711,70012,09011,62011,990+1.7%145,300390億6941万+4.62%206.2512.04
06/0612,52012,58011,71011,790-4.84%237,400384億1771万+2.61%202.8111.84
06/0512,99013,20012,22012,390-2.98%287,500403億7281万+7.36%213.1312.44
06/0412,34012,77012,20012,770+5.36%277,200416億1104万+10.29%219.6712.82
06/0311,45012,16011,40012,120+3.59%282,900394億9302万+4.54%208.4912.17
05/3111,60012,10011,48011,700+3.08%394,000381億2445万+0.33%201.2611.75
05/3010,85011,45010,85011,350+4.61%236,100369億8397万-3.28%195.2411.39
05/2910,61010,95010,46010,850+0.93%132,000353億5472万-8.09%186.6410.89
05/2810,75010,80010,53010,750+0.94%98,800350億2887万-9.69%184.9210.79
05/2710,53010,73010,37010,650+2.9%102,200347億302万-11.34%183.210.69
05/2410,51010,75010,25010,350-1.8%150,100337億2547万-14.53%178.0410.39
05/2311,10011,24010,45010,540-2.59%175,500343億4459万-13.97%181.3110.58
05/2210,39011,14010,25010,820+6.71%257,200352億5697万-12.64%186.1210.86
05/2110,35010,51010,08010,140-3.15%96,800330億4119万-18.96%174.4310.18
05/2010,82010,86010,20010,470-3.5%126,100341億1649万-17.35%180.110.51
05/1711,24011,24010,73010,850-1.27%117,100353億5472万-15.16%186.6410.89
05/1611,34011,68010,87010,990-3.09%243,400358億1091万-14.75%189.0511.03
05/1510,42011,50010,40011,340+8.72%483,400369億5139万-13.18%195.0711.38
05/149,30010,4709,08010,430+5.35%446,500339億8615万-21.12%179.4110.47
05/1310,80011,3709,9009,900-23.26%569,200322億5915万-26.11%170.39.94
05/1012,45012,90012,36012,900+4.54%140,700420億3465万-5.17%221.912.95
05/0913,00013,13012,31012,340-4.86%123,300402億989万-9.62%212.2712.39
05/0812,81013,08012,72012,970-0.84%59,400422億6274万-5.29%223.1113.02
05/0712,93013,32012,68013,080+0.46%110,100426億2118万-4.27%22513.13